ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064290/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250513,160534,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9650,10,2,0.10,272838835,28264,67.76,9800,9840,9540,12530,6750,9640,9653.23,0.00,0,130,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1241,-10.46,2.54,12,0.22,-923.00,3806.00,31750,20240429,-69.61,7980,20250409,20.93,17110,-43.60,20250219,7980,20.93,20250409,29900,-67.73,20240701,7980,20.93,20250409,3.22,Y,064290,500,64 억,,0,N,N,816,N,00,N
20250513,150541,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9600,-40,5,-0.41,256643605,26577,63.72,9800,9840,9550,12530,6750,9640,9656.61,0.00,0,739,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1235,-10.40,2.52,12,0.21,-923.00,3806.00,31750,20240429,-69.76,7980,20250409,20.30,17110,-43.89,20250219,7980,20.30,20250409,29900,-67.89,20240701,7980,20.30,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
20250513,140543,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9600,-40,5,-0.41,216006885,22332,53.54,9800,9840,9570,12530,6750,9640,9672.53,0.00,0,-787,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1235,-10.40,2.52,12,0.17,-923.00,3806.00,31750,20240429,-69.76,7980,20250409,20.30,17110,-43.89,20250219,7980,20.30,20250409,29900,-67.89,20240701,7980,20.30,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
20250513,130544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9650,10,2,0.10,184949695,19096,45.78,9800,9840,9590,12530,6750,9640,9685.26,0.00,0,-979,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1241,-10.46,2.54,12,0.15,-923.00,3806.00,31750,20240429,-69.61,7980,20250409,20.93,17110,-43.60,20250219,7980,20.93,20250409,29900,-67.73,20240701,7980,20.93,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
20250513,120544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9600,-40,5,-0.41,159300815,16433,39.40,9800,9840,9590,12530,6750,9640,9693.96,0.00,0,-1633,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1235,-10.40,2.52,12,0.13,-923.00,3806.00,31750,20240429,-69.76,7980,20250409,20.30,17110,-43.89,20250219,7980,20.30,20250409,29900,-67.89,20240701,7980,20.30,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
20250513,110543,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9750,110,2,1.14,114730370,11822,28.34,9800,9840,9590,12530,6750,9640,9704.82,0.00,0,1098,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1254,-10.56,2.56,12,0.09,-923.00,3806.00,31750,20240429,-69.29,7980,20250409,22.18,17110,-43.02,20250219,7980,22.18,20250409,29900,-67.39,20240701,7980,22.18,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
20250513,100545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,-10,5,-0.10,68801990,7089,17.00,9800,9840,9590,12530,6750,9640,9705.46,0.00,0,-1644,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1239,-10.43,2.53,12,0.06,-923.00,3806.00,31750,20240429,-69.67,7980,20250409,20.68,17110,-43.72,20250219,7980,20.68,20250409,29900,-67.79,20240701,7980,20.68,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
20250513,090547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9700,60,2,0.62,20340380,2092,5.02,9800,9810,9650,12530,6750,9640,9722.93,0.00,0,46,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1248,-10.51,2.55,12,0.02,-923.00,3806.00,31750,20240429,-69.45,7980,20250409,21.55,17110,-43.31,20250219,7980,21.55,20250409,29900,-67.56,20240701,7980,21.55,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
20250512,160533,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9640,230,2,2.44,397965625,41712,72.71,9410,9690,9250,12230,6590,9410,9540.70,0.00,0,25313,9916,9662,9406,9152,8896,9535,9025,64,2820,500,6580,10,1,12863962,1240,-10.44,2.53,12,0.32,-923.00,3806.00,31850,20240426,-69.73,7980,20250409,20.80,17110,-43.66,20250219,7980,20.80,20250409,29900,-67.76,20240701,7980,20.80,20250409,3.25,Y,064290,500,64 억,,0,N,N,1390,N,00,N
20250512,150539,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,220,2,2.34,365921240,38383,66.91,9410,9690,9250,12230,6590,9410,9533.42,0.00,0,23838,9916,9662,9406,9152,8896,9535,9025,64,2820,500,6580,10,1,12863962,1239,-10.43,2.53,12,0.30,-923.00,3806.00,31850,20240426,-69.76,7980,20250409,20.68,17110,-43.72,20250219,7980,20.68,20250409,29900,-67.79,20240701,7980,20.68,20250409,3.25,Y,064290,500,64 억,,0,N,N,7902,N,00,N
20250512,140538,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9590,180,2,1.91,292505230,30737,53.58,9410,9690,9250,12230,6590,9410,9516.39,0.00,0,19258,9916,9662,9406,9152,8896,9535,9025,64,2820,500,6580,10,1,12863962,1234,-10.39,2.52,12,0.24,-923.00,3806.00,31850,20240426,-69.89,7980,20250409,20.18,17110,-43.95,20250219,7980,20.18,20250409,29900,-67.93,20240701,7980,20.18,20250409,3.25,Y,064290,500,64 억,,0,N,N,7902,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250513 160534 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9650 10 2 0.10 272838835 28264 67.76 9800 9840 9540 12530 6750 9640 9653.23 0.00 0 130 9966 9802 9526 9362 9086 9885 9445 64 2890 500 6740 10 1 12863962 1241 -10.46 2.54 12 0.22 -923.00 3806.00 31750 20240429 -69.61 7980 20250409 20.93 17110 -43.60 20250219 7980 20.93 20250409 29900 -67.73 20240701 7980 20.93 20250409 3.22 Y 064290 500 64 억 0 N N 816 N 00 N
3 20250513 150541 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9600 -40 5 -0.41 256643605 26577 63.72 9800 9840 9550 12530 6750 9640 9656.61 0.00 0 739 9966 9802 9526 9362 9086 9885 9445 64 2890 500 6740 10 1 12863962 1235 -10.40 2.52 12 0.21 -923.00 3806.00 31750 20240429 -69.76 7980 20250409 20.30 17110 -43.89 20250219 7980 20.30 20250409 29900 -67.89 20240701 7980 20.30 20250409 3.22 Y 064290 500 64 억 0 N N 1390 N 00 N
4 20250513 140543 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9600 -40 5 -0.41 216006885 22332 53.54 9800 9840 9570 12530 6750 9640 9672.53 0.00 0 -787 9966 9802 9526 9362 9086 9885 9445 64 2890 500 6740 10 1 12863962 1235 -10.40 2.52 12 0.17 -923.00 3806.00 31750 20240429 -69.76 7980 20250409 20.30 17110 -43.89 20250219 7980 20.30 20250409 29900 -67.89 20240701 7980 20.30 20250409 3.22 Y 064290 500 64 억 0 N N 1390 N 00 N
5 20250513 130544 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9650 10 2 0.10 184949695 19096 45.78 9800 9840 9590 12530 6750 9640 9685.26 0.00 0 -979 9966 9802 9526 9362 9086 9885 9445 64 2890 500 6740 10 1 12863962 1241 -10.46 2.54 12 0.15 -923.00 3806.00 31750 20240429 -69.61 7980 20250409 20.93 17110 -43.60 20250219 7980 20.93 20250409 29900 -67.73 20240701 7980 20.93 20250409 3.22 Y 064290 500 64 억 0 N N 1390 N 00 N
6 20250513 120544 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9600 -40 5 -0.41 159300815 16433 39.40 9800 9840 9590 12530 6750 9640 9693.96 0.00 0 -1633 9966 9802 9526 9362 9086 9885 9445 64 2890 500 6740 10 1 12863962 1235 -10.40 2.52 12 0.13 -923.00 3806.00 31750 20240429 -69.76 7980 20250409 20.30 17110 -43.89 20250219 7980 20.30 20250409 29900 -67.89 20240701 7980 20.30 20250409 3.22 Y 064290 500 64 억 0 N N 1390 N 00 N
7 20250513 110543 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9750 110 2 1.14 114730370 11822 28.34 9800 9840 9590 12530 6750 9640 9704.82 0.00 0 1098 9966 9802 9526 9362 9086 9885 9445 64 2890 500 6740 10 1 12863962 1254 -10.56 2.56 12 0.09 -923.00 3806.00 31750 20240429 -69.29 7980 20250409 22.18 17110 -43.02 20250219 7980 22.18 20250409 29900 -67.39 20240701 7980 22.18 20250409 3.22 Y 064290 500 64 억 0 N N 1390 N 00 N
8 20250513 100545 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9630 -10 5 -0.10 68801990 7089 17.00 9800 9840 9590 12530 6750 9640 9705.46 0.00 0 -1644 9966 9802 9526 9362 9086 9885 9445 64 2890 500 6740 10 1 12863962 1239 -10.43 2.53 12 0.06 -923.00 3806.00 31750 20240429 -69.67 7980 20250409 20.68 17110 -43.72 20250219 7980 20.68 20250409 29900 -67.79 20240701 7980 20.68 20250409 3.22 Y 064290 500 64 억 0 N N 1390 N 00 N
9 20250513 090547 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9700 60 2 0.62 20340380 2092 5.02 9800 9810 9650 12530 6750 9640 9722.93 0.00 0 46 9966 9802 9526 9362 9086 9885 9445 64 2890 500 6740 10 1 12863962 1248 -10.51 2.55 12 0.02 -923.00 3806.00 31750 20240429 -69.45 7980 20250409 21.55 17110 -43.31 20250219 7980 21.55 20250409 29900 -67.56 20240701 7980 21.55 20250409 3.22 Y 064290 500 64 억 0 N N 1390 N 00 N
10 20250512 160533 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9640 230 2 2.44 397965625 41712 72.71 9410 9690 9250 12230 6590 9410 9540.70 0.00 0 25313 9916 9662 9406 9152 8896 9535 9025 64 2820 500 6580 10 1 12863962 1240 -10.44 2.53 12 0.32 -923.00 3806.00 31850 20240426 -69.73 7980 20250409 20.80 17110 -43.66 20250219 7980 20.80 20250409 29900 -67.76 20240701 7980 20.80 20250409 3.25 Y 064290 500 64 억 0 N N 1390 N 00 N
11 20250512 150539 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9630 220 2 2.34 365921240 38383 66.91 9410 9690 9250 12230 6590 9410 9533.42 0.00 0 23838 9916 9662 9406 9152 8896 9535 9025 64 2820 500 6580 10 1 12863962 1239 -10.43 2.53 12 0.30 -923.00 3806.00 31850 20240426 -69.76 7980 20250409 20.68 17110 -43.72 20250219 7980 20.68 20250409 29900 -67.79 20240701 7980 20.68 20250409 3.25 Y 064290 500 64 억 0 N N 7902 N 00 N
12 20250512 140538 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9590 180 2 1.91 292505230 30737 53.58 9410 9690 9250 12230 6590 9410 9516.39 0.00 0 19258 9916 9662 9406 9152 8896 9535 9025 64 2820 500 6580 10 1 12863962 1234 -10.39 2.52 12 0.24 -923.00 3806.00 31850 20240426 -69.89 7980 20250409 20.18 17110 -43.95 20250219 7980 20.18 20250409 29900 -67.93 20240701 7980 20.18 20250409 3.25 Y 064290 500 64 억 0 N N 7902 N 00 N